6915 千代田インテグレ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,3722,3992,3512,38845,0002,388
2022-12-072,3912,4202,3802,38450,8002,384
2022-12-062,3682,4292,3592,41436,8002,414
2022-12-052,4072,4072,3732,39340,6002,393
2022-12-022,4182,4182,3722,40747,7002,407
2022-12-012,4082,4362,3972,41941,0002,419
2022-11-302,4292,4302,4052,40742,5002,407
2022-11-292,4372,4472,4162,42933,8002,429
2022-11-282,4552,4702,4302,46715,0002,467
2022-11-252,4602,4662,4462,45017,2002,450
2022-11-242,4262,4762,4252,45835,3002,458
2022-11-222,4052,4362,4052,42522,0002,425
2022-11-212,4052,4112,3862,40023,2002,400
2022-11-182,3992,4322,3882,39568,5002,395
2022-11-172,3942,4112,3922,39919,6002,399
2022-11-162,4032,4192,3762,41933,4002,419
2022-11-152,3432,4192,3392,40322,5002,403
2022-11-142,3182,3732,3182,34915,1002,349
2022-11-112,3992,4112,3112,32734,6002,327
2022-11-102,2902,3342,2862,30412,8002,304
2022-11-092,3052,3252,3022,3078,6002,307
2022-11-082,2922,3002,2812,29910,5002,299
2022-11-072,3002,3002,2802,2947,4002,294
2022-11-042,3102,3212,2802,29522,9002,295
2022-11-022,2832,3522,2832,31119,2002,311
2022-11-012,2742,3062,2742,29811,6002,298
2022-10-312,2762,2932,2622,28911,7002,289
2022-10-282,2552,3002,2462,24651,5002,246
2022-10-272,2922,2922,2472,25518,4002,255
2022-10-262,3162,3162,3002,3125,3002,312
2022-10-252,3152,3412,3082,3128,0002,312
2022-10-242,2882,3222,2832,31513,4002,315
2022-10-212,3402,3402,2742,27813,0002,278
2022-10-202,3102,3712,3102,33422,1002,334
2022-10-192,2952,3142,2802,31016,5002,310
2022-10-182,2362,3202,2362,30621,0002,306
2022-10-172,2682,2682,2362,2369,1002,236
2022-10-142,2732,2892,2522,28321,3002,283
2022-10-132,2552,2552,2102,21213,0002,212
2022-10-122,2552,2682,2372,24821,8002,248
2022-10-112,2632,2632,2072,21922,0002,219
2022-10-072,2512,2942,2312,26618,8002,266
2022-10-062,2342,2592,2342,25522,0002,255
2022-10-052,2312,2772,2312,23417,5002,234
2022-10-042,1812,2352,1812,23013,1002,230
2022-10-032,1422,1742,1122,17418,2002,174
2022-09-302,1692,1692,1252,14212,3002,142
2022-09-292,1662,1722,1382,16915,0002,169
2022-09-282,1392,1422,0922,13821,9002,138
2022-09-272,1732,1732,1382,1399,0002,139
2022-09-262,1832,1892,1432,15018,6002,150
2022-09-222,2072,2272,1812,19712,9002,197
2022-09-212,2122,2152,1922,2029,6002,202
2022-09-202,2162,2502,2092,21220,9002,212
2022-09-162,2192,2222,1872,19018,1002,190
2022-09-152,1832,2202,1832,20913,9002,209
2022-09-142,1942,2212,1832,18319,2002,183
2022-09-132,2302,2302,1882,20614,7002,206
2022-09-122,2122,2392,2122,2139,2002,213
2022-09-092,2102,2342,2022,21226,3002,212
2022-09-082,2072,2172,1992,21010,3002,210
2022-09-072,1182,2172,1182,20729,7002,207
2022-09-062,1402,1612,1352,14018,1002,140
2022-09-052,1142,1372,1102,13717,5002,137
2022-09-022,1622,1622,1192,13411,7002,134
2022-09-012,1502,1612,1392,14314,2002,143
2022-08-312,1772,1772,1502,16511,8002,165
2022-08-302,1702,1862,1702,1778,0002,177
2022-08-292,1802,1912,1602,16719,8002,167
2022-08-262,2142,2202,1982,20510,8002,205
2022-08-252,2002,2202,1992,21618,2002,216
2022-08-242,1942,2162,1852,18514,1002,185
2022-08-232,2042,2112,1942,19412,7002,194
2022-08-222,2062,2132,1992,20610,2002,206
2022-08-192,2372,2412,2202,23111,4002,231
2022-08-182,2402,2402,2112,22912,5002,229
2022-08-172,2462,2462,1962,24018,2002,240
2022-08-162,2152,2572,2152,24729,0002,247
2022-08-152,1982,2352,1902,21529,6002,215
2022-08-122,1172,2002,1142,18130,8002,181
2022-08-102,1452,1732,1222,13216,5002,132
2022-08-092,1652,1772,1152,1596,0002,159
2022-08-082,1672,1792,1502,1759,9002,175
2022-08-052,1172,1602,1122,16031,3002,160
2022-08-042,1402,1402,1002,12223,0002,122
2022-08-032,1372,1532,1352,1407,7002,140
2022-08-022,1582,1582,1262,14114,3002,141
2022-08-012,1342,1622,1302,16214,1002,162
2022-07-292,1642,1642,1102,11324,2002,113
2022-07-282,1412,1452,0702,14599,5002,145
2022-07-272,0982,1172,0872,11716,0002,117
2022-07-262,0642,0952,0392,07420,5002,074
2022-07-252,0642,0682,0422,04912,8002,049
2022-07-222,0612,0912,0602,08217,9002,082
2022-07-212,0372,0672,0262,06419,0002,064
2022-07-202,0002,0452,0002,04022,6002,040
2022-07-191,9501,9961,9501,99616,5001,996
2022-07-151,9811,9841,9421,95024,2001,950
2022-07-141,9771,9881,9681,98126,6001,981
2022-07-131,9631,9771,9481,97722,7001,977
2022-07-121,9961,9971,9621,96321,8001,963
2022-07-111,9922,0261,9922,01527,6002,015
2022-07-081,9822,0081,9641,96943,7001,969
2022-07-071,9711,9891,9651,98224,3001,982
2022-07-061,9621,9791,9481,97125,1001,971
2022-07-051,9621,9831,9591,97214,9001,972
2022-07-041,9761,9761,9461,96216,3001,962
2022-07-011,9241,9501,9241,94718,2001,947
2022-06-301,9401,9481,9151,92224,7001,922
2022-06-291,9661,9661,9421,94232,6001,942
2022-06-281,9431,9781,9371,97424,1001,974
2022-06-271,9691,9691,9421,96317,5001,963
2022-06-241,9451,9591,9271,94817,6001,948
2022-06-231,9391,9491,9251,94720,5001,947
2022-06-221,9341,9511,9251,94712,6001,947
2022-06-211,9011,9381,8861,93417,7001,934
2022-06-201,9051,9131,8661,88225,8001,882
2022-06-171,9141,9421,8801,88058,9001,880
2022-06-161,9371,9671,9371,95021,2001,950
2022-06-151,9691,9691,9221,93018,5001,930
2022-06-141,9581,9781,9451,96926,9001,969
2022-06-131,9602,0051,9561,97434,7001,974
2022-06-101,9802,0661,9612,029112,1002,029
2022-06-091,9301,9441,9201,94112,8001,941
2022-06-081,9421,9451,9321,9327,1001,932
2022-06-071,9451,9541,9301,9309,6001,930
2022-06-061,9351,9501,9281,93511,1001,935
2022-06-031,9651,9651,9211,94416,7001,944
2022-06-021,9801,9801,9511,96512,7001,965
2022-06-011,9521,9911,9521,98612,7001,986
2022-05-311,9601,9601,9321,9508,0001,950
2022-05-301,9661,9721,9541,96029,0001,960
2022-05-271,9711,9711,9251,96419,2001,964
2022-05-261,9521,9601,9301,93712,5001,937
2022-05-251,9712,0101,9501,95010,3001,950
2022-05-242,0022,0071,9501,96022,7001,960
2022-05-231,9712,0101,9692,00513,9002,005
2022-05-201,9171,9531,9131,95310,8001,953
2022-05-191,9061,9201,8521,91925,1001,919
2022-05-181,9301,9381,9121,9246,2001,924
2022-05-171,9631,9631,9091,92111,1001,921
2022-05-161,9791,9791,8921,93020,1001,930
2022-05-132,0192,0211,8781,95249,6001,952
2022-05-122,0862,1172,0462,06624,8002,066
2022-05-112,0802,1232,0222,08753,5002,087
2022-05-102,1002,1072,0392,07959,3002,079
2022-05-092,1172,1392,1042,10416,7002,104
2022-05-062,1212,1442,0952,11723,1002,117
2022-05-022,1852,1852,1152,11519,9002,115
2022-04-282,0772,1912,0772,18821,8002,188
2022-04-272,0712,1062,0602,06040,2002,060
2022-04-262,0972,1452,0972,13111,1002,131
2022-04-252,1782,1782,0892,09724,5002,097
2022-04-222,1952,1952,1532,1548,0002,154
2022-04-212,1712,2162,1712,19519,6002,195
2022-04-202,1492,1782,1492,16017,8002,160
2022-04-192,1252,1352,1252,1265,7002,126
2022-04-182,1242,1322,1012,1257,4002,125
2022-04-152,0852,1272,0852,1246,0002,124
2022-04-142,1012,1272,0982,1049,2002,104
2022-04-132,0762,1062,0622,10319,8002,103
2022-04-122,1022,1102,0632,07830,8002,078
2022-04-112,1422,1692,0912,11521,8002,115
2022-04-082,1772,2222,1072,13735,6002,137
2022-04-072,1202,1782,0792,17728,9002,177
2022-04-062,1762,1782,1392,14110,0002,141
2022-04-052,1282,2032,1282,18920,6002,189
2022-04-042,1372,1602,1122,12617,9002,126
2022-04-012,0902,1442,0712,14413,9002,144
2022-03-312,0932,1432,0932,10914,9002,109
2022-03-302,1712,1712,0842,11616,4002,116
2022-03-292,1332,1592,0832,15919,1002,159
2022-03-282,1502,1572,1202,13213,8002,132
2022-03-252,1522,1752,1302,15015,5002,150
2022-03-242,1662,1742,1382,15518,9002,155
2022-03-232,1252,1692,1252,16618,7002,166
2022-03-222,0852,1502,0822,09534,6002,095
2022-03-182,0502,0852,0212,08530,6002,085
2022-03-172,0232,0612,0222,06032,5002,060
2022-03-162,0662,0762,0172,02429,2002,024
2022-03-152,0062,0702,0062,07013,4002,070
2022-03-142,0302,0442,0082,0089,4002,008
2022-03-112,0052,0402,0012,02620,5002,026
2022-03-101,9802,0371,9802,03716,9002,037
2022-03-091,9481,9751,9201,92917,1001,929
2022-03-081,9481,9831,9291,94823,9001,948
2022-03-071,9771,9771,9151,95022,5001,950
2022-03-042,0052,0171,9681,97717,1001,977
2022-03-031,9902,0131,9892,00524,0002,005
2022-03-021,9912,0311,9901,99019,5001,990
2022-03-011,9832,0411,8912,00131,8002,001
2022-02-281,9231,9941,9171,98317,1001,983
2022-02-251,9091,9231,8901,9237,1001,923
2022-02-241,8891,9031,8531,89316,4001,893
2022-02-221,9021,9051,8861,8999,9001,899
2022-02-211,8971,9171,8851,9177,0001,917
2022-02-181,9101,9171,8821,91114,3001,911
2022-02-171,9411,9461,9101,91416,5001,914
2022-02-161,9341,9501,9191,94037,7001,940
2022-02-151,8291,9391,8241,92327,1001,923
2022-02-141,8801,9021,8611,8699,6001,869
2022-02-101,9001,9401,8941,94010,4001,940
2022-02-091,8611,8921,8571,8925,0001,892
2022-02-081,8981,8981,8401,85410,4001,854
2022-02-071,8671,8901,8641,86510,7001,865
2022-02-041,8641,8951,8641,8885,9001,888
2022-02-031,8981,8981,8471,86412,4001,864
2022-02-021,8301,9011,8301,90115,3001,901
2022-02-011,8311,8541,8161,8319,7001,831
2022-01-311,8071,8301,7951,8309,5001,830
2022-01-281,7521,7931,7521,7936,6001,793
2022-01-271,7921,7961,7351,73514,1001,735
2022-01-261,7741,8061,7701,79212,3001,792
2022-01-251,8211,8211,7741,79021,3001,790
2022-01-241,8191,8501,8011,84110,7001,841
2022-01-211,8611,8641,8001,81932,1001,819
2022-01-201,8151,8881,8151,85611,7001,856
2022-01-191,8451,8831,8021,81522,4001,815
2022-01-181,8701,8821,8461,86216,8001,862
2022-01-171,9351,9401,8581,86642,6001,866
2022-01-141,9351,9471,9231,93313,4001,933
2022-01-131,9951,9951,9531,95310,5001,953
2022-01-121,9491,9951,9491,9955,1001,995
2022-01-112,0092,0091,9491,94933,3001,949
2022-01-072,0242,0341,9911,9927,8001,992
2022-01-062,0492,0491,9992,01616,1002,016
2022-01-052,0522,0642,0212,05024,3002,050
2022-01-042,0532,0532,0202,05222,0002,052

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株